14,050€
-1,75%
Echtzeit-Aktienkurs AMERICAN INT.INS GRP O.N.
Bid:
Ask:
Aktienkurse zur AMERICAN INT.INS GRP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 14,35 | 14,65 | 14,30 | 14,30 | -2,39% | - |
| 22.05.2026 | 14,55 | 14,90 | 14,55 | 14,65 | 2,45% | - |
| 21.05.2026 | 14,25 | 14,40 | 14,25 | 14,30 | -2,05% | - |
| 18.05.2026 | 14,55 | 14,60 | 14,55 | 14,60 | -0,34% | - |
| 14.05.2026 | 14,45 | 14,80 | 14,45 | 14,65 | -3,93% | - |
| 13.05.2026 | 16,70 | 16,70 | 15,25 | 15,25 | -8,68% | - |
| 12.05.2026 | 16,80 | 17,00 | 16,55 | 16,70 | -0,30% | - |
| 08.05.2026 | 16,80 | 16,90 | 16,70 | 16,75 | 2,45% | - |
| 07.05.2026 | 16,50 | 16,50 | 16,35 | 16,35 | -2,68% | - |
| 06.05.2026 | 16,80 | 16,80 | 16,70 | 16,80 | 3,38% | - |
| 05.05.2026 | 16,20 | 16,40 | 16,20 | 16,25 | -2,40% | - |
| 30.04.2026 | 16,50 | 16,70 | 16,50 | 16,65 | -0,89% | - |
| 28.04.2026 | 16,70 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 27.04.2026 | 16,70 | 16,80 | 16,70 | 16,70 | 2,77% | - |
| 23.04.2026 | 16,00 | 16,25 | 15,95 | 16,25 | -0,31% | - |
| 22.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,31% | - |
| 21.04.2026 | 16,40 | 16,55 | 16,10 | 16,25 | -0,91% | - |
| 20.04.2026 | 16,60 | 16,75 | 16,35 | 16,40 | -0,30% | - |
| 17.04.2026 | 16,10 | 16,65 | 16,05 | 16,45 | 4,11% | - |
| 16.04.2026 | 15,80 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 14.04.2026 | 15,75 | 15,90 | 15,65 | 15,75 | -2,78% | - |
| 08.04.2026 | 16,25 | 16,30 | 16,20 | 16,20 | -2,99% | - |
| 01.04.2026 | 16,70 | 16,80 | 16,70 | 16,70 | -1,47% | - |
| 31.03.2026 | 16,90 | 17,00 | 16,90 | 16,95 | 4,31% | - |
| 30.03.2026 | 16,20 | 16,30 | 16,20 | 16,25 | -2,99% | - |
| 25.03.2026 | 16,75 | 16,75 | 16,65 | 16,75 | 1,82% | - |
| 24.03.2026 | 16,65 | 16,65 | 16,45 | 16,45 | -2,66% | - |
| 23.03.2026 | 16,25 | 16,95 | 16,15 | 16,90 | 4,00% | - |
| 18.03.2026 | 16,65 | 16,75 | 16,25 | 16,25 | -0,61% | - |
| 17.03.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 1,24% | - |
| 16.03.2026 | 16,15 | 16,15 | 16,05 | 16,15 | -2,42% | - |
| 13.03.2026 | 16,55 | 16,65 | 16,55 | 16,55 | 0,91% | - |
| 11.03.2026 | 16,65 | 16,75 | 16,30 | 16,40 | -0,30% | - |
| 10.03.2026 | 16,35 | 16,45 | 16,35 | 16,45 | -2,08% | - |
| 09.03.2026 | 16,65 | 16,85 | 16,65 | 16,80 | -1,75% | - |
| 06.03.2026 | 17,15 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 05.03.2026 | 17,20 | 17,55 | 17,00 | 17,10 | -4,47% | - |
| 03.03.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 0,85% | - |
| 02.03.2026 | 17,15 | 17,95 | 17,00 | 17,75 | 1,14% | - |
| 27.02.2026 | 17,60 | 17,70 | 17,55 | 17,55 | 3,54% | - |
| 26.02.2026 | 16,95 | 17,00 | 16,90 | 16,95 | -1,17% | - |
| 25.02.2026 | 16,15 | 17,25 | 15,60 | 17,15 | 12,46% | - |
| 24.02.2026 | 15,05 | 15,35 | 14,95 | 15,25 | -1,61% | - |
| 23.02.2026 | 15,20 | 15,55 | 15,10 | 15,50 | 1,31% | - |
| 19.02.2026 | 15,10 | 15,30 | 14,90 | 15,30 | -0,33% | - |
| 18.02.2026 | 15,40 | 15,45 | 15,35 | 15,35 | 2,68% | - |
| 16.02.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -1,64% | - |
| 13.02.2026 | 15,10 | 15,25 | 14,95 | 15,20 | 0,66% | - |
| 12.02.2026 | 15,35 | 15,45 | 14,80 | 15,10 | -0,98% | - |
| 11.02.2026 | 15,30 | 15,45 | 15,15 | 15,25 | -0,65% | - |
| 09.02.2026 | 15,45 | 15,50 | 15,20 | 15,35 | -1,29% | - |
| 05.02.2026 | 15,60 | 15,60 | 15,45 | 15,55 | -4,60% | - |
| 03.02.2026 | 16,10 | 16,30 | 15,95 | 16,30 | 3,49% | - |
| 02.02.2026 | 15,60 | 15,80 | 15,60 | 15,75 | 1,29% | - |
| 29.01.2026 | 15,45 | 15,55 | 15,40 | 15,55 | 0,00% | - |
| 26.01.2026 | 15,60 | 15,65 | 15,45 | 15,55 | -4,89% | - |
| 23.01.2026 | 16,30 | 16,35 | 16,30 | 16,35 | -3,25% | - |
| 22.01.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 5,96% | - |
| 20.01.2026 | 16,00 | 16,05 | 15,80 | 15,95 | -0,62% | - |
| 19.01.2026 | 16,10 | 16,10 | 16,00 | 16,05 | -2,13% | - |
| 15.01.2026 | 16,30 | 16,40 | 16,20 | 16,40 | 0,31% | - |
| 14.01.2026 | 16,50 | 16,55 | 16,25 | 16,35 | -3,54% | - |
| 13.01.2026 | 16,90 | 17,00 | 16,90 | 16,95 | -2,02% | - |
| 09.01.2026 | 17,35 | 17,45 | 17,20 | 17,30 | -0,86% | - |
| 08.01.2026 | 17,10 | 17,65 | 17,05 | 17,45 | 1,16% | - |
| 06.01.2026 | 17,20 | 17,35 | 17,00 | 17,25 | -0,58% | - |
| 02.01.2026 | 17,75 | 17,80 | 17,15 | 17,35 | -2,25% | - |
| 29.12.2025 | 17,50 | 17,75 | 17,15 | 17,75 | 1,14% | - |
| 22.12.2025 | 17,55 | 17,75 | 17,05 | 17,55 | 0,29% | - |
| 19.12.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |
| 18.12.2025 | 17,10 | 17,55 | 17,10 | 17,50 | 2,04% | - |
| 17.12.2025 | 17,20 | 17,30 | 16,85 | 17,15 | -0,58% | - |
| 12.12.2025 | 17,35 | 17,50 | 16,95 | 17,25 | 2,07% | - |
| 08.12.2025 | 17,00 | 17,00 | 16,70 | 16,90 | -1,46% | - |
| 05.12.2025 | 17,70 | 17,80 | 17,05 | 17,15 | -3,65% | - |
| 04.12.2025 | 17,60 | 17,80 | 17,25 | 17,80 | 2,59% | - |
| 03.12.2025 | 17,70 | 17,75 | 17,20 | 17,35 | -3,34% | - |
| 01.12.2025 | 18,15 | 18,20 | 17,90 | 17,95 | -1,91% | - |
| 28.11.2025 | 18,15 | 18,30 | 18,00 | 18,30 | 1,10% | - |
| 26.11.2025 | 18,10 | 18,25 | 17,95 | 18,10 | 2,26% | - |
| 25.11.2025 | 17,40 | 17,90 | 17,15 | 17,70 | 3,21% | - |
| 24.11.2025 | 17,20 | 17,30 | 17,00 | 17,15 | 0,59% | - |
| 20.11.2025 | 18,15 | 18,20 | 16,75 | 17,05 | -7,59% | - |
| 19.11.2025 | 19,95 | 20,30 | 18,20 | 18,45 | -14,19% | - |
| 17.11.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,94% | - |
| 14.11.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 0,95% | - |
| 13.11.2025 | 21,20 | 21,20 | 21,00 | 21,10 | -6,64% | - |
| 12.11.2025 | 22,60 | 22,70 | 22,40 | 22,60 | 4,15% | - |
| 10.11.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,93% | - |
| 06.11.2025 | 21,30 | 21,90 | 21,20 | 21,50 | 4,37% | - |
| 05.11.2025 | 20,70 | 20,90 | 20,60 | 20,60 | 0,00% | - |
| 03.11.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 31.10.2025 | 20,70 | 21,10 | 20,50 | 20,80 | 2,46% | - |
| 30.10.2025 | 20,10 | 20,50 | 19,95 | 20,30 | 0,00% | - |
| 29.10.2025 | 20,30 | 20,50 | 20,05 | 20,30 | -0,98% | - |
| 27.10.2025 | 20,90 | 21,00 | 20,50 | 20,50 | 5,94% | - |
| 22.10.2025 | 19,30 | 19,35 | 19,30 | 19,35 | -0,51% | - |
| 20.10.2025 | 19,95 | 20,60 | 19,45 | 19,45 | -0,77% | - |
| 17.10.2025 | 19,65 | 19,65 | 19,60 | 19,60 | -4,85% | - |
| 16.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 3,26% | - |